Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

25,66

+0,08

(+0,31%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

01 giu 2023 - 01 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2024	25,66	25,66	25,66	25,66	25,66	100
30 mag 2024	25,58	25,58	25,58	25,58	25,58	-
29 mag 2024	25,62	25,74	25,62	25,74	25,74	3.001
28 mag 2024	25,60	25,60	25,60	25,60	25,60	2
24 mag 2024	25,61	25,61	25,61	25,61	25,61	-
23 mag 2024	25,62	25,62	25,62	25,62	25,62	1
22 mag 2024	25,67	25,70	25,67	25,70	25,70	354
21 mag 2024	25,65	25,65	25,65	25,65	25,65	35
20 mag 2024	25,63	25,63	25,63	25,63	25,63	2
20 mag 2024	0.10304 Dividendo
17 mag 2024	25,74	25,74	25,74	25,74	25,63	-
16 mag 2024	25,75	25,75	25,75	25,75	25,65	1
15 mag 2024	25,76	25,76	25,76	25,76	25,66	100
14 mag 2024	25,73	25,73	25,73	25,73	25,63	300
13 mag 2024	25,71	25,71	25,71	25,71	25,61	100
10 mag 2024	25,68	25,68	25,68	25,68	25,58	-
09 mag 2024	25,72	25,72	25,72	25,72	25,62	135
08 mag 2024	25,67	25,67	25,67	25,67	25,57	-
07 mag 2024	25,71	25,71	25,71	25,71	25,61	100
06 mag 2024	25,67	25,67	25,67	25,67	25,56	1
03 mag 2024	25,67	25,67	25,67	25,67	25,57	102
02 mag 2024	-	-	-	-	-	-
01 mag 2024	25,59	25,59	25,59	25,59	25,49	100
30 apr 2024	25,58	25,58	25,57	25,57	25,46	106
29 apr 2024	25,56	25,64	25,56	25,64	25,54	2.806
26 apr 2024	25,53	25,53	25,53	25,53	25,43	-
25 apr 2024	25,52	25,52	25,52	25,52	25,42	1
24 apr 2024	25,54	25,54	25,54	25,54	25,44	-
23 apr 2024	25,57	25,57	25,57	25,57	25,47	101
22 apr 2024	25,57	25,60	25,57	25,60	25,50	503
22 apr 2024	0.12084 Dividendo
19 apr 2024	25,65	25,65	25,65	25,65	25,43	100
18 apr 2024	25,61	25,61	25,61	25,61	25,39	-
17 apr 2024	25,65	25,65	25,65	25,65	25,43	100
16 apr 2024	25,64	25,64	25,64	25,64	25,41	241
15 apr 2024	25,66	25,66	25,66	25,66	25,43	-
12 apr 2024	25,68	25,68	25,68	25,68	25,46	100
11 apr 2024	25,67	25,67	25,66	25,66	25,43	200
10 apr 2024	25,68	25,68	25,68	25,68	25,46	8
09 apr 2024	25,75	25,75	25,75	25,75	25,53	218
08 apr 2024	25,75	25,75	25,73	25,73	25,51	209
05 apr 2024	25,74	25,74	25,74	25,74	25,52	-
04 apr 2024	25,77	25,77	25,77	25,77	25,55	100
03 apr 2024	25,74	25,78	25,74	25,78	25,56	500
02 apr 2024	25,73	25,73	25,73	25,73	25,51	100
01 apr 2024	25,76	25,76	25,76	25,76	25,54	13
28 mar 2024	25,82	25,82	25,79	25,79	25,57	100
27 mar 2024	25,77	25,79	25,77	25,79	25,57	641
26 mar 2024	25,76	25,76	25,76	25,76	25,54	102
25 mar 2024	25,71	25,79	25,71	25,79	25,57	1.194
22 mar 2024	25,76	25,76	25,76	25,76	25,54	102
21 mar 2024	25,74	25,74	25,70	25,70	25,48	100
20 mar 2024	25,71	25,71	25,71	25,71	25,49	100
20 mar 2024	0.10206 Dividendo
19 mar 2024	25,78	25,78	25,78	25,78	25,45	100
18 mar 2024	25,73	25,73	25,73	25,73	25,41	-
15 mar 2024	25,73	25,73	25,73	25,73	25,41	-
14 mar 2024	25,75	25,75	25,75	25,75	25,43	-
13 mar 2024	25,77	25,77	25,77	25,77	25,44	1
12 mar 2024	25,79	25,79	25,79	25,79	25,46	-
11 mar 2024	25,83	25,83	25,83	25,83	25,50	100
08 mar 2024	25,83	25,83	25,83	25,83	25,50	103
07 mar 2024	25,80	25,80	25,80	25,80	25,47	100
06 mar 2024	25,78	25,78	25,78	25,78	25,45	100
05 mar 2024	25,72	25,72	25,72	25,72	25,40	-
04 mar 2024	25,73	25,73	25,73	25,73	25,41	1
01 mar 2024	25,73	25,73	25,72	25,72	25,40	302
29 feb 2024	25,61	25,70	25,61	25,70	25,38	301
28 feb 2024	25,69	25,69	25,69	25,69	25,37	100
27 feb 2024	25,64	25,64	25,64	25,64	25,32	5
26 feb 2024	25,67	25,67	25,67	25,67	25,34	-
23 feb 2024	25,67	25,67	25,66	25,66	25,33	487
22 feb 2024	25,76	25,76	25,64	25,64	25,32	300
21 feb 2024	25,72	25,74	25,70	25,70	25,38	1.812
21 feb 2024	0.10564 Dividendo
20 feb 2024	25,66	25,91	25,66	25,80	25,37	900
16 feb 2024	25,65	25,65	25,65	25,65	25,22	300
15 feb 2024	25,78	25,78	25,77	25,77	25,34	1.090
14 feb 2024	25,75	25,75	25,75	25,75	25,32	100
13 feb 2024	25,88	25,88	25,69	25,69	25,27	600
12 feb 2024	25,77	25,77	25,77	25,77	25,34	-
09 feb 2024	25,77	25,77	25,77	25,77	25,35	2
08 feb 2024	25,78	25,78	25,78	25,78	25,35	-
07 feb 2024	25,78	25,78	25,78	25,78	25,35	-
06 feb 2024	25,77	25,78	25,77	25,77	25,35	1.300
05 feb 2024	25,76	25,76	25,76	25,76	25,33	-
02 feb 2024	25,72	25,86	25,72	25,86	25,43	800
01 feb 2024	25,85	25,87	25,85	25,86	25,43	1.602
31 gen 2024	25,82	25,82	25,80	25,80	25,37	303
30 gen 2024	25,76	25,76	25,76	25,76	25,33	-
29 gen 2024	25,79	25,79	25,78	25,78	25,35	300
26 gen 2024	25,75	25,75	25,75	25,75	25,32	1
25 gen 2024	25,76	25,76	25,76	25,76	25,33	100
24 gen 2024	25,70	25,70	25,70	25,70	25,28	2
23 gen 2024	25,70	25,70	25,70	25,70	25,27	-
22 gen 2024	25,69	25,69	25,69	25,69	25,27	2
22 gen 2024	0.077 Dividendo
19 gen 2024	25,77	25,77	25,77	25,77	25,26	-
18 gen 2024	25,76	25,76	25,76	25,76	25,26	-
17 gen 2024	25,80	25,80	25,79	25,79	25,28	500
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.492,41+44,84(+0,13%)

Dow Jones38.686,32+574,84(+1,51%)

Nasdaq 16.735,02-2,06(-0,01%)

Nikkei 22538.487,90+433,77(+1,14%)

Petrolio77,18-0,73(-0,94%)

Bitcoin EUR62.363,68+89,29(+0,14%)

Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

FTSE MIB
34.492,41
+44,84(+0,13%)

Dow Jones
38.686,32
+574,84(+1,51%)

Nasdaq
16.735,02
-2,06(-0,01%)

Nikkei 225
38.487,90
+433,77(+1,14%)

Petrolio
77,18
-0,73(-0,94%)

Bitcoin EUR
62.363,68
+89,29(+0,14%)